OCGSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.22	0.24	0.22	0.23	0.23	3.45%	310,210
Mar 26, 2026	0.22	0.24	0.20	0.22	0.22	0.04%	1,240,228
Mar 25, 2026	0.22	0.24	0.22	0.22	0.22	0.36%	725,915
Mar 24, 2026	0.25	0.25	0.21	0.22	0.22	-0.36%	446,565
Mar 23, 2026	0.20	0.24	0.20	0.22	0.22	8.88%	634,064
Mar 20, 2026	0.23	0.23	0.20	0.21	0.21	-8.85%	1,545,827
Mar 19, 2026	0.22	0.23	0.21	0.22	0.22	-2.22%	794,385
Mar 18, 2026	0.24	0.24	0.23	0.23	0.23	-8.00%	821,960
Mar 17, 2026	0.25	0.26	0.24	0.25	0.25	-1.77%	586,521
Mar 16, 2026	0.23	0.26	0.23	0.25	0.25	-0.12%	558,163
Mar 13, 2026	0.29	0.30	0.25	0.25	0.25	-14.98%	1,438,566
Mar 12, 2026	0.32	0.33	0.29	0.30	0.30	-6.90%	515,292
Mar 11, 2026	0.32	0.34	0.30	0.32	0.32	-0.03%	383,668
Mar 10, 2026	0.30	0.34	0.30	0.32	0.32	4.21%	382,576
Mar 9, 2026	0.30	0.31	0.28	0.31	0.31	8.16%	752,248
Mar 6, 2026	0.28	0.30	0.28	0.29	0.29	-2.22%	279,821
Mar 5, 2026	0.32	0.32	0.28	0.29	0.29	-6.94%	750,129
Mar 4, 2026	0.33	0.33	0.31	0.31	0.31	-3.77%	349,428
Mar 3, 2026	0.33	0.35	0.31	0.33	0.33	-10.09%	478,126
Mar 2, 2026	0.40	0.40	0.35	0.36	0.36	-0.22%	593,911
Feb 27, 2026	0.36	0.37	0.35	0.36	0.36	1.17%	698,797
Feb 26, 2026	0.36	0.36	0.34	0.36	0.36	1.55%	152,766
Feb 25, 2026	0.35	0.36	0.34	0.35	0.35	2.85%	423,533
Feb 24, 2026	0.35	0.35	0.33	0.34	0.34	-0.66%	364,494
Feb 23, 2026	0.34	0.35	0.34	0.35	0.35	2.91%	706,230
Feb 20, 2026	0.30	0.34	0.28	0.34	0.34	15.74%	724,440
Feb 19, 2026	0.29	0.30	0.29	0.29	0.29	-1.39%	751,113
Feb 18, 2026	0.28	0.31	0.28	0.30	0.30	8.90%	926,424
Feb 17, 2026	0.26	0.29	0.26	0.27	0.27	-4.85%	389,336
Feb 13, 2026	0.30	0.32	0.28	0.28	0.28	-4.78%	2,203,752
Feb 12, 2026	0.36	0.36	0.29	0.30	0.30	-17.70%	1,429,702
Feb 11, 2026	0.37	0.38	0.36	0.36	0.36	0.39%	901,644
Feb 10, 2026	0.36	0.37	0.35	0.36	0.36	-0.47%	372,703
Feb 9, 2026	0.35	0.36	0.33	0.36	0.36	12.67%	716,995
Feb 6, 2026	0.30	0.32	0.30	0.32	0.32	9.39%	659,290
Feb 5, 2026	0.32	0.35	0.30	0.30	0.30	-15.38%	1,499,185
Feb 4, 2026	0.36	0.36	0.33	0.35	0.35	2.53%	1,377,087
Feb 3, 2026	0.34	0.36	0.33	0.34	0.34	3.79%	574,695
Feb 2, 2026	0.32	0.35	0.31	0.33	0.33	-3.68%	791,497
Jan 30, 2026	0.36	0.36	0.32	0.34	0.34	-8.50%	1,493,115
Jan 29, 2026	0.42	0.42	0.35	0.37	0.37	-6.40%	901,244
Jan 28, 2026	0.43	0.43	0.38	0.40	0.40	-2.98%	1,313,914
Jan 27, 2026	0.40	0.42	0.38	0.41	0.41	-0.94%	682,429
Jan 26, 2026	0.45	0.47	0.40	0.41	0.41	-7.33%	1,671,397
Jan 23, 2026	0.45	0.46	0.43	0.45	0.45	-0.58%	643,624
Jan 22, 2026	0.41	0.46	0.40	0.45	0.45	11.62%	859,323
Jan 21, 2026	0.42	0.43	0.38	0.40	0.40	-2.00%	883,329
Jan 20, 2026	0.42	0.44	0.40	0.41	0.41	1.49%	986,032
Jan 16, 2026	0.41	0.41	0.38	0.40	0.40	-0.98%	248,754
Jan 15, 2026	0.37	0.41	0.37	0.41	0.41	6.81%	380,588